598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185500,3948477140,6960,6960,6960,6960,10531
|
|
20230814,185400,3948477140,6960,6960,6960,6960,0
|
|
20230814,185300,3948477140,6960,6960,6960,6960,0
|
|
20230814,185200,3948477140,6960,6960,6960,6960,0
|
|
20230814,185100,3948477140,6960,6960,6960,6960,0
|
|
20230814,185000,3948477140,6960,6960,6960,6960,0
|
|
20230814,184900,3948477140,6960,6960,6960,6960,0
|
|
20230814,184800,3948477140,6960,6960,6960,6960,0
|
|
20230814,184700,3948477140,6960,6960,6960,6960,0
|
|
20230814,184600,3948477140,6960,6960,6960,6960,0
|
|
20230814,184500,3948477140,6960,6960,6960,6960,0
|
|
20230814,184400,3948477140,6960,6960,6960,6960,0
|
|
20230814,184300,3948477140,6960,6960,6960,6960,0
|
|
20230814,184200,3948477140,6960,6960,6960,6960,0
|
|
20230814,184100,3948477140,6960,6960,6960,6960,0
|
|
20230814,184000,3948477140,6960,6960,6960,6960,0
|
|
20230814,183900,3948477140,6960,6960,6960,6960,0
|
|
20230814,183800,3948477140,6960,6960,6960,6960,0
|
|
20230814,183700,3948477140,6960,6960,6960,6960,0
|
|
20230814,183600,3948477140,6960,6960,6960,6960,0
|
|
20230814,183500,3948477140,6960,6960,6960,6960,0
|
|
20230814,183400,3948477140,6960,6960,6960,6960,0
|
|
20230814,183300,3948477140,6960,6960,6960,6960,0
|
|
20230814,183200,3948477140,6960,6960,6960,6960,0
|
|
20230814,183100,3948477140,6960,6960,6960,6960,0
|
|
20230814,183000,3948477140,6960,6960,6960,6960,0
|
|
20230814,182900,3948477140,6960,6960,6960,6960,0
|
|
20230814,182800,3948477140,6960,6960,6960,6960,0
|
|
20230814,182700,3948477140,6960,6960,6960,6960,0
|
|
20230814,182600,3948477140,6960,6960,6960,6960,0
|
|
20230814,182500,3948477140,6960,6960,6960,6960,10531
|
|
20230814,182400,3948477140,6960,6960,6960,6960,0
|
|
20230814,182300,3948477140,6960,6960,6960,6960,0
|
|
20230814,182200,3948477140,6960,6960,6960,6960,0
|
|
20230814,182100,3948477140,6960,6960,6960,6960,0
|
|
20230814,182000,3948477140,6960,6960,6960,6960,0
|
|
20230814,181900,3948477140,6960,6960,6960,6960,0
|
|
20230814,181800,3948477140,6960,6960,6960,6960,0
|
|
20230814,181700,3948477140,6960,6960,6960,6960,0
|
|
20230814,181600,3948477140,6960,6960,6960,6960,0
|
|
20230814,181500,3948477140,6960,6960,6960,6960,0
|
|
20230814,181400,3948477140,6960,6960,6960,6960,0
|
|
20230814,181300,3948477140,6960,6960,6960,6960,0
|
|
20230814,181200,3948477140,6960,6960,6960,6960,0
|
|
20230814,181100,3948477140,6960,6960,6960,6960,0
|
|
20230814,181000,3948477140,6960,6960,6960,6960,0
|
|
20230814,180900,3948477140,6960,6960,6960,6960,0
|
|
20230814,180800,3948477140,6960,6960,6960,6960,0
|
|
20230814,180700,3948477140,6960,6960,6960,6960,0
|
|
20230814,180600,3948477140,6960,6960,6960,6960,0
|
|
20230814,180500,3948477140,6960,6960,6960,6960,0
|
|
20230814,180400,3948477140,6960,6960,6960,6960,0
|
|
20230814,180300,3948477140,6960,6960,6960,6960,0
|
|
20230814,180200,3948477140,6960,6960,6960,6960,0
|
|
20230814,180100,3948477140,6960,6960,6960,6960,0
|
|
20230814,180000,3948477140,6960,6960,6960,6960,0
|
|
20230814,175900,3948477140,6960,6960,6960,6960,0
|
|
20230814,175800,3948477140,6960,6960,6960,6960,0
|
|
20230814,175700,3948477140,6960,6960,6960,6960,0
|
|
20230814,175600,3948477140,6960,6960,6960,6960,0
|
|
20230814,175500,3948477140,6960,6960,6960,6960,10531
|
|
20230814,175400,3948477140,6960,6960,6960,6960,0
|
|
20230814,175300,3948477140,6960,6960,6960,6960,0
|
|
20230814,175200,3948477140,6960,6960,6960,6960,0
|
|
20230814,175100,3948477140,6960,6960,6960,6960,0
|
|
20230814,175000,3948477140,6960,6960,6960,6960,0
|
|
20230814,174900,3948477140,6960,6960,6960,6960,0
|
|
20230814,174800,3948477140,6960,6960,6960,6960,0
|
|
20230814,174700,3948477140,6960,6960,6960,6960,0
|
|
20230814,174600,3948477140,6960,6960,6960,6960,0
|
|
20230814,174500,3948477140,6960,6960,6960,6960,0
|
|
20230814,174400,3948477140,6960,6960,6960,6960,0
|
|
20230814,174300,3948477140,6960,6960,6960,6960,0
|
|
20230814,174200,3948477140,6960,6960,6960,6960,0
|
|
20230814,174100,3948477140,6960,6960,6960,6960,0
|
|
20230814,174000,3948477140,6960,6960,6960,6960,0
|
|
20230814,173900,3948477140,6960,6960,6960,6960,0
|
|
20230814,173800,3948477140,6960,6960,6960,6960,0
|
|
20230814,173700,3948477140,6960,6960,6960,6960,0
|
|
20230814,173600,3948477140,6960,6960,6960,6960,0
|
|
20230814,173500,3948477140,6960,6960,6960,6960,0
|
|
20230814,173400,3948477140,6960,6960,6960,6960,0
|
|
20230814,173300,3948477140,6960,6960,6960,6960,0
|
|
20230814,173200,3948477140,6960,6960,6960,6960,0
|
|
20230814,173100,3948477140,6960,6960,6960,6960,0
|
|
20230814,173000,3948477140,6960,6960,6960,6960,0
|
|
20230814,172900,3948477140,6960,6960,6960,6960,0
|
|
20230814,172800,3948477140,6960,6960,6960,6960,0
|
|
20230814,172700,3948477140,6960,6960,6960,6960,0
|
|
20230814,172600,3948477140,6960,6960,6960,6960,0
|
|
20230814,172500,3948477140,6960,6960,6960,6960,10531
|
|
20230814,172400,3948477140,6960,6960,6960,6960,0
|
|
20230814,172300,3948477140,6960,6960,6960,6960,0
|
|
20230814,172200,3948477140,6960,6960,6960,6960,0
|
|
20230814,172100,3948477140,6960,6960,6960,6960,0
|
|
20230814,172000,3948477140,6960,6960,6960,6960,0
|
|
20230814,171900,3948477140,6960,6960,6960,6960,0
|
|
20230814,171800,3948477140,6960,6960,6960,6960,0
|
|
20230814,171700,3948477140,6960,6960,6960,6960,0
|
|
20230814,171600,3948477140,6960,6960,6960,6960,0
|
|
20230814,171500,3948477140,6960,6960,6960,6960,0
|
|
20230814,171400,3948477140,6960,6960,6960,6960,0
|
|
20230814,171300,3948477140,6960,6960,6960,6960,0
|
|
20230814,171200,3948477140,6960,6960,6960,6960,0
|
|
20230814,171100,3948477140,6960,6960,6960,6960,0
|
|
20230814,171000,3948477140,6960,6960,6960,6960,0
|
|
20230814,170900,3948477140,6960,6960,6960,6960,0
|
|
20230814,170800,3948477140,6960,6960,6960,6960,0
|
|
20230814,170700,3948477140,6960,6960,6960,6960,0
|
|
20230814,170600,3948477140,6960,6960,6960,6960,0
|
|
20230814,170500,3948477140,6960,6960,6960,6960,0
|
|
20230814,170400,3948477140,6960,6960,6960,6960,0
|
|
20230814,170300,3948477140,6960,6960,6960,6960,0
|
|
20230814,170200,3948477140,6960,6960,6960,6960,0
|
|
20230814,170100,3948477140,6960,6960,6960,6960,0
|
|
20230814,170000,3948477140,6960,6960,6960,6960,0
|
|
20230814,165900,3948477140,6960,6960,6960,6960,0
|
|
20230814,165800,3948477140,6960,6960,6960,6960,0
|
|
20230814,165700,3948477140,6960,6960,6960,6960,0
|
|
20230814,165600,3948477140,6960,6960,6960,6960,0
|
|
20230814,165500,3948477140,6960,6960,6960,6960,10531
|
|
20230814,165400,3948477140,6960,6960,6960,6960,0
|
|
20230814,165300,3948477140,6960,6960,6960,6960,0
|
|
20230814,165200,3948477140,6960,6960,6960,6960,0
|
|
20230814,165100,3948477140,6960,6960,6960,6960,0
|
|
20230814,165000,3948477140,6960,6960,6960,6960,0
|
|
20230814,164900,3948477140,6960,6960,6960,6960,0
|
|
20230814,164800,3948477140,6960,6960,6960,6960,0
|
|
20230814,164700,3948477140,6960,6960,6960,6960,0
|
|
20230814,164600,3948477140,6960,6960,6960,6960,0
|
|
20230814,164500,3948477140,6960,6960,6960,6960,0
|
|
20230814,164400,3948477140,6960,6960,6960,6960,0
|
|
20230814,164300,3948477140,6960,6960,6960,6960,0
|
|
20230814,164200,3948477140,6960,6960,6960,6960,0
|
|
20230814,164100,3948477140,6960,6960,6960,6960,0
|
|
20230814,164000,3948477140,6960,6960,6960,6960,0
|
|
20230814,163900,3948477140,6960,6960,6960,6960,0
|
|
20230814,163800,3948477140,6960,6960,6960,6960,0
|
|
20230814,163700,3948477140,6960,6960,6960,6960,0
|
|
20230814,163600,3948477140,6960,6960,6960,6960,0
|
|
20230814,163500,3948477140,6960,6960,6960,6960,0
|
|
20230814,163400,3948477140,6960,6960,6960,6960,0
|
|
20230814,163300,3948477140,6960,6960,6960,6960,0
|
|
20230814,163200,3948477140,6960,6960,6960,6960,0
|
|
20230814,163100,3948477140,6960,6960,6960,6960,0
|
|
20230814,163000,3948477140,6960,6960,6960,6960,0
|
|
20230814,162900,3948477140,6960,6960,6960,6960,0
|
|
20230814,162800,3948477140,6960,6960,6960,6960,0
|
|
20230814,162700,3948477140,6960,6960,6960,6960,0
|
|
20230814,162600,3948477140,6960,6960,6960,6960,0
|
|
20230814,162500,3948477140,6960,6960,6960,6960,10531
|
|
20230814,162400,3948477140,6960,6960,6960,6960,0
|
|
20230814,162300,3948477140,6960,6960,6960,6960,0
|
|
20230814,162200,3948477140,6960,6960,6960,6960,0
|
|
20230814,162100,3948477140,6960,6960,6960,6960,0
|
|
20230814,162000,3948477140,6960,6960,6960,6960,0
|
|
20230814,161900,3948477140,6960,6960,6960,6960,0
|
|
20230814,161800,3948477140,6960,6960,6960,6960,0
|
|
20230814,161700,3948477140,6960,6960,6960,6960,0
|
|
20230814,161600,3948477140,6960,6960,6960,6960,0
|
|
20230814,161500,3948477140,6960,6960,6960,6960,0
|
|
20230814,161400,3948477140,6960,6960,6960,6960,0
|
|
20230814,161300,3948477140,6960,6960,6960,6960,0
|
|
20230814,161200,3948477140,6960,6960,6960,6960,0
|
|
20230814,161100,3948477140,6960,6960,6960,6960,0
|
|
20230814,161000,3948477140,6960,6960,6960,6960,0
|
|
20230814,160900,3948477140,6960,6960,6960,6960,0
|
|
20230814,160800,3948477140,6960,6960,6960,6960,0
|
|
20230814,160700,3948477140,6960,6960,6960,6960,0
|
|
20230814,160600,3948477140,6960,6960,6960,6960,0
|
|
20230814,160500,3948477140,6960,6960,6960,6960,0
|
|
20230814,160400,3948477140,6960,6960,6960,6960,0
|
|
20230814,160300,3948477140,6960,6960,6960,6960,0
|
|
20230814,160200,3948477140,6960,6960,6960,6960,0
|
|
20230814,160100,3948477140,6960,6960,6960,6960,0
|
|
20230814,160000,3948477140,6960,6960,6960,6960,0
|
|
20230814,155900,3948477140,6960,6960,6960,6960,0
|
|
20230814,155800,3948477140,6960,6960,6960,6960,0
|
|
20230814,155700,3948477140,6960,6960,6960,6960,0
|
|
20230814,155600,3948477140,6960,6960,6960,6960,0
|
|
20230814,155500,3948477140,6960,6960,6960,6960,10531
|
|
20230814,155400,3948477140,6960,6960,6960,6960,0
|
|
20230814,155300,3948477140,6960,6960,6960,6960,0
|
|
20230814,155200,3948477140,6960,6960,6960,6960,0
|
|
20230814,155100,3948477140,6960,6960,6960,6960,0
|
|
20230814,155000,3948477140,6960,6960,6960,6960,0
|
|
20230814,154900,3948477140,6960,6960,6960,6960,0
|
|
20230814,154800,3948477140,6960,6960,6960,6960,0
|
|
20230814,154700,3948477140,6960,6960,6960,6960,0
|
|
20230814,154600,3948477140,6960,6960,6960,6960,0
|
|
20230814,154500,3948477140,6960,6960,6960,6960,0
|
|
20230814,154400,3948477140,6960,6960,6960,6960,0
|
|
20230814,154300,3948477140,6960,6960,6960,6960,0
|
|
20230814,154200,3948477140,6960,6960,6960,6960,0
|
|
20230814,154100,3948477140,6960,6960,6960,6960,0
|
|
20230814,154000,3948477140,6960,6960,6960,6960,0
|
|
20230814,153900,3948477140,6960,6960,6960,6960,0
|
|
20230814,153800,3948477140,6960,6960,6960,6960,0
|
|
20230814,153700,3948477140,6960,6960,6960,6960,0
|
|
20230814,153600,3948477140,6960,6960,6960,6960,0
|
|
20230814,153500,3948477140,6960,6960,6960,6960,0
|
|
20230814,153400,3948477140,6960,6960,6960,6960,0
|
|
20230814,153300,3948477140,6960,6960,6960,6960,0
|
|
20230814,153200,3948477140,6960,6960,6960,6960,0
|
|
20230814,153100,3948477140,6960,6960,6960,6960,0
|
|
20230814,153000,3948477140,6960,6960,6960,6960,10531
|
|
20230814,152900,3875181380,6970,6970,6970,6970,0
|
|
20230814,152800,3875181380,6970,6970,6970,6970,0
|
|
20230814,152700,3875181380,6970,6970,6970,6970,0
|
|
20230814,152600,3875181380,6970,6970,6970,6970,0
|
|
20230814,152500,3875181380,6970,6970,6970,6970,0
|
|
20230814,152400,3875181380,6970,6970,6970,6970,0
|
|
20230814,152300,3875181380,6970,6970,6970,6970,0
|
|
20230814,152200,3875181380,6970,6970,6970,6970,0
|
|
20230814,152100,3875181380,6970,6970,6970,6970,0
|
|
20230814,152000,3875181380,6970,6970,6970,6970,0
|
|
20230814,151900,3875181380,6970,6970,6970,6960,810
|
|
20230814,151800,3869542660,6960,6960,6970,6960,864
|
|
20230814,151700,3863522220,6960,6950,6960,6950,440
|
|
20230814,151600,3860460310,6970,6950,6970,6950,1754
|
|
20230814,151500,3848268230,6960,6960,6960,6950,2607
|
|
20230814,151400,3830140660,6960,6960,6960,6950,1187
|
|
20230814,151300,3821886640,6960,6960,6970,6950,723
|
|
20230814,151200,3816856970,6950,6960,6980,6950,2541
|
|
20230814,151100,3799160910,6960,6960,6960,6960,1530
|
|
20230814,151000,3788512110,6960,6960,6970,6960,1597
|
|
20230814,150900,3777395490,6960,6960,6960,6960,1115
|
|
20230814,150800,3769635090,6960,6960,6960,6960,547
|
|
20230814,150700,3765827970,6970,6960,6970,6960,645
|
|
20230814,150600,3761338640,6960,6950,6960,6950,1319
|
|
20230814,150500,3752167480,6950,6950,6960,6940,864
|
|
20230814,150400,3746164360,6950,6940,6960,6940,1071
|
|
20230814,150300,3738726930,6950,6950,6950,6940,500
|
|
20230814,150200,3735254160,6950,6950,6960,6940,1370
|
|
20230814,150100,3725734200,6950,6950,6960,6950,1617
|
|
20230814,150000,3714495900,6950,6940,6950,6940,1694
|
|
20230814,145900,3702734340,6950,6960,6960,6940,1861
|
|
20230814,145800,3689813160,6950,6950,6960,6950,877
|
|
20230814,145700,3683716690,6950,6950,6960,6950,1453
|
|
20230814,145600,3673617870,6950,6950,6970,6940,667
|
|
20230814,145500,3668981020,6940,6950,6960,6940,2684
|
|
20230814,145400,3650329360,6960,6960,6970,6950,1390
|
|
20230814,145300,3640667710,6950,6960,6960,6950,975
|
|
20230814,145200,3633890180,6960,6960,6970,6960,1724
|
|
20230814,145100,3621889340,6960,6970,6970,6960,1141
|
|
20230814,145000,3613946270,6970,6950,6970,6950,1048
|
|
20230814,144900,3606652400,6950,6950,6970,6950,1338
|
|
20230814,144800,3597349600,6950,6940,6960,6940,2245
|
|
20230814,144700,3581752720,6950,6940,6950,6940,660
|
|
20230814,144600,3577170890,6950,6960,6970,6940,2328
|
|
20230814,144500,3560991090,6950,6960,6960,6950,757
|
|
20230814,144400,3555727200,6950,6960,6960,6950,1305
|
|
20230814,144300,3546654280,6960,6970,6970,6960,1768
|
|
20230814,144200,3534346000,6960,6950,6970,6950,916
|
|
20230814,144100,3527972630,6960,6940,6960,6940,1016
|
|
20230814,144000,3520913550,6940,6950,6950,6940,3447
|
|
20230814,143900,3496983470,6950,6950,6960,6940,2590
|
|
20230814,143800,3478984110,6950,6960,6970,6950,646
|
|
20230814,143700,3474488900,6960,6970,6970,6960,922
|
|
20230814,143600,3468070970,6960,6960,6970,6960,1309
|
|
20230814,143500,3458960320,6970,6950,6970,6950,1759
|
|
20230814,143400,3446719990,6950,6960,6960,6950,528
|
|
20230814,143300,3443047440,6960,6960,6970,6950,1400
|
|
20230814,143200,3433304220,6960,6960,6960,6950,1216
|
|
20230814,143100,3424845530,6960,6950,6960,6950,743
|
|
20230814,143000,3419677830,6950,6960,6960,6950,1957
|
|
20230814,142900,3406064270,6960,6960,6960,6950,999
|
|
20230814,142800,3399116960,6960,6970,6970,6960,1942
|
|
20230814,142700,3385598540,6970,6960,6970,6960,1817
|
|
20230814,142600,3372951870,6970,6970,6980,6970,6022
|
|
20230814,142500,3330977510,6970,6980,6980,6970,820
|
|
20230814,142400,3325258240,6970,6970,6980,6970,1714
|
|
20230814,142300,3313308380,6970,6980,6980,6970,1676
|
|
20230814,142200,3301619540,6970,6970,6980,6970,802
|
|
20230814,142100,3296028160,6970,6970,6980,6970,1073
|
|
20230814,142000,3288547710,6970,6980,6980,6970,1655
|
|
20230814,141900,3277009220,6980,6980,7000,6980,2039
|
|
20230814,141800,3262760830,6980,6990,6990,6970,934
|
|
20230814,141700,3256238090,6990,6980,6990,6970,8056
|
|
20230814,141600,3200007180,6990,7000,7000,6980,4085
|
|
20230814,141500,3171454260,6990,6990,7000,6990,1151
|
|
20230814,141400,3163408470,6990,7000,7000,6990,2472
|
|
20230814,141300,3146112300,7000,7010,7010,7000,285
|
|
20230814,141200,3144117040,7000,7000,7000,7000,171
|
|
20230814,141100,3142920040,7000,7000,7000,7000,693
|
|
20230814,141000,3138069040,7000,7010,7010,7000,124
|
|
20230814,140900,3137201000,7010,7000,7010,7000,90
|
|
20230814,140800,3136570120,7010,7000,7010,7000,743
|
|
20230814,140700,3131369070,7000,7020,7020,7000,245
|
|
20230814,140600,3129651750,7020,7010,7020,7000,160
|
|
20230814,140500,3128529610,7000,7000,7020,7000,764
|
|
20230814,140400,3123180550,7000,7000,7000,7000,103
|
|
20230814,140300,3122459550,7000,7000,7000,7000,0
|
|
20230814,140200,3122459550,7000,7000,7000,7000,662
|
|
20230814,140100,3117825550,7010,7030,7030,7010,133
|
|
20230814,140000,3116891520,7030,7020,7030,7020,4007
|
|
20230814,135900,3088729800,7010,7010,7010,7010,133
|
|
20230814,135800,3087797470,7010,6990,7010,6990,1885
|
|
20230814,135700,3074600080,7000,7000,7000,7000,2569
|
|
20230814,135600,3056617080,7010,7000,7010,7000,223
|
|
20230814,135500,3055054880,7000,7010,7010,7000,760
|
|
20230814,135400,3049734780,7010,7000,7010,7000,204
|
|
20230814,135300,3048305780,7000,7000,7000,7000,48
|
|
20230814,135200,3047969780,7000,7010,7010,7000,996
|
|
20230814,135100,3040995780,7000,7000,7000,7000,0
|
|
20230814,135000,3040995780,7000,7000,7000,7000,120
|
|
20230814,134900,3040155780,7000,7000,7000,7000,1288
|
|
20230814,134800,3031139780,7000,7000,7000,7000,121
|
|
20230814,134700,3030292780,7010,7010,7010,7010,250
|
|
20230814,134600,3028540280,7010,6990,7010,6990,853
|
|
20230814,134500,3022576110,7000,7000,7000,6990,761
|
|
20230814,134400,3017249290,6990,6990,6990,6990,568
|
|
20230814,134300,3013278970,7000,6990,7000,6990,21
|
|
20230814,134200,3013132140,7000,7000,7000,6990,2002
|
|
20230814,134100,2999136100,7000,7000,7000,7000,500
|
|
20230814,134000,2995636100,7000,7000,7010,7000,320
|
|
20230814,133900,2993394100,7010,7010,7010,7000,714
|
|
20230814,133800,2988395890,7000,7000,7000,7000,121
|
|
20230814,133700,2987548890,7010,7010,7010,7010,700
|
|
20230814,133600,2982641890,7000,7000,7000,7000,693
|
|
20230814,133500,2977790890,7000,7000,7000,7000,1020
|
|
20230814,133400,2970650890,7000,6990,7000,6990,443
|
|
20230814,133300,2967550920,6990,7000,7000,6990,946
|
|
20230814,133200,2960936030,7000,7000,7010,7000,56
|
|
20230814,133100,2960543970,7000,7000,7000,7000,1099
|
|
20230814,133000,2952850970,7000,6990,7000,6990,1166
|
|
20230814,132900,2944699300,6990,6990,6990,6990,1
|
|
20230814,132800,2944692310,7000,7000,7000,6990,198
|
|
20230814,132700,2943306570,7000,7000,7000,6990,3015
|
|
20230814,132600,2922208500,7000,7000,7000,6990,838
|
|
20230814,132500,2916343500,6990,7000,7000,6990,278
|
|
20230814,132400,2914397680,7000,7000,7000,6990,1101
|
|
20230814,132300,2906691680,6990,7000,7000,6990,1289
|
|
20230814,132200,2897675780,7000,7000,7000,7000,1020
|
|
20230814,132100,2890535780,7010,7000,7010,7000,520
|
|
20230814,132000,2886895580,7000,7000,7000,7000,840
|
|
20230814,131900,2881015580,7010,7010,7010,7010,152
|
|
20230814,131800,2879950060,7000,7000,7000,7000,583
|
|
20230814,131700,2875869060,7000,7000,7000,7000,693
|
|
20230814,131600,2871018060,7000,7000,7000,7000,500
|
|
20230814,131500,2867518060,7000,7000,7000,7000,17
|
|
20230814,131400,2867399060,7000,7000,7000,6990,3043
|
|
20230814,131300,2846101560,7000,7010,7010,7000,1409
|
|
20230814,131200,2836233380,7010,7020,7020,7000,1431
|
|
20230814,131100,2826196330,7020,7020,7020,7000,852
|
|
20230814,131000,2820229150,7000,7020,7020,7000,686
|
|
20230814,130900,2815422410,7020,7020,7020,7020,20
|
|
20230814,130800,2815282010,7010,7010,7010,7010,800
|
|
20230814,130700,2809674010,7010,7010,7010,7010,20
|
|
20230814,130600,2809533810,7010,7010,7010,7010,0
|
|
20230814,130500,2809533810,7010,7010,7010,7010,812
|
|
20230814,130400,2803841690,7010,7010,7010,7010,693
|
|
20230814,130300,2798983760,7010,7010,7010,7010,18
|
|
20230814,130200,2798857580,7010,7010,7010,7010,40
|
|
20230814,130100,2798577180,7010,7010,7020,7010,1450
|
|
20230814,130000,2788405080,7000,7010,7010,7000,369
|
|
20230814,125900,2785818560,7010,7010,7010,7010,0
|
|
20230814,125800,2785818560,7010,7010,7010,7010,711
|
|
20230814,125700,2780834450,7020,7030,7030,7020,6
|
|
20230814,125600,2780792280,7010,7010,7020,7010,1118
|
|
20230814,125500,2772952100,7020,7010,7020,7010,1486
|
|
20230814,125400,2762528240,7010,7010,7010,7010,250
|
|
20230814,125300,2760775740,7010,7010,7010,7010,17
|
|
20230814,125200,2760656570,7010,7020,7020,7010,693
|
|
20230814,125100,2755797470,7020,7010,7020,7010,411
|
|
20230814,125000,2752912430,7020,7020,7020,7020,15
|
|
20230814,124900,2752807130,7020,7020,7020,7010,795
|
|
20230814,124800,2747229140,7020,7030,7030,7020,762
|
|
20230814,124700,2741872450,7030,7020,7030,7020,1001
|
|
20230814,124600,2734845420,7020,7020,7020,7020,17
|
|
20230814,124500,2734726080,7020,7030,7030,7020,1798
|
|
20230814,124400,2722093070,7040,7020,7040,7020,51
|
|
20230814,124300,2721734050,7020,7020,7020,7020,18
|
|
20230814,124200,2721607690,7020,7030,7030,7020,703
|
|
20230814,124100,2716672530,7020,7020,7020,7020,17
|
|
20230814,124000,2716553190,7020,7020,7020,7020,0
|
|
20230814,123900,2716553190,7020,7020,7020,7020,843
|
|
20230814,123800,2710635330,7030,7030,7030,7030,379
|
|
20230814,123700,2707970960,7030,7040,7040,7030,17
|
|
20230814,123600,2707851410,7020,7030,7030,7020,711
|
|
20230814,123500,2702853870,7040,7040,7040,7040,0
|
|
20230814,123400,2702853870,7040,7040,7040,7040,64
|
|
20230814,123300,2702403310,7030,7030,7030,7030,710
|
|
20230814,123200,2697412010,7030,7030,7040,7030,100
|
|
20230814,123100,2696708960,7030,7050,7050,7030,568
|
|
20230814,123000,2692714920,7050,7030,7050,7030,3016
|
|
20230814,122900,2671466750,7030,7030,7040,7030,748
|
|
20230814,122800,2666201630,7030,7030,7030,7020,268
|
|
20230814,122700,2664317760,7030,7010,7030,7010,125
|
|
20230814,122600,2663441430,7020,7020,7020,7020,589
|
|
20230814,122500,2659306650,7020,7020,7020,7020,50
|
|
20230814,122400,2658955650,7030,7030,7030,7030,5
|
|
20230814,122300,2658920500,7010,7020,7020,7010,711
|
|
20230814,122200,2653935690,7010,7010,7010,7010,0
|
|
20230814,122100,2653935690,7010,7010,7010,7010,17
|
|
20230814,122000,2653816520,7020,7020,7020,7020,693
|
|
20230814,121900,2648951660,7030,7030,7030,7030,11
|
|
20230814,121800,2648874330,7010,7030,7030,7010,220
|
|
20230814,121700,2647330070,7030,7020,7030,7020,706
|
|
20230814,121600,2642373820,7020,7020,7020,7020,18
|
|
20230814,121500,2642247460,7010,7030,7030,7010,155
|
|
20230814,121400,2641160870,7010,7000,7010,7000,874
|
|
20230814,121300,2635042860,7010,7010,7010,7000,1366
|
|
20230814,121200,2625478700,7000,7000,7000,7000,40
|
|
20230814,121100,2625198700,7000,7010,7010,7000,1805
|
|
20230814,121000,2612558240,7010,7010,7010,7010,18
|
|
20230814,120900,2612432060,7010,7010,7010,7010,186
|
|
20230814,120800,2611128200,7010,7010,7010,7010,315
|
|
20230814,120700,2608920050,7010,7010,7010,7010,693
|
|
20230814,120600,2604062120,7010,7010,7010,7010,87
|
|
20230814,120500,2603452250,7010,7010,7010,7010,0
|
|
20230814,120400,2603452250,7010,7010,7010,7010,973
|
|
20230814,120300,2596631520,7010,7010,7010,7010,18
|
|
20230814,120200,2596505340,7010,7010,7010,7010,0
|
|
20230814,120100,2596505340,7010,7020,7020,7010,710
|
|
20230814,120000,2591527230,7020,7020,7030,7020,47
|
|
20230814,115900,2591197280,7020,7020,7020,7000,1333
|
|
20230814,115800,2581848380,7020,7040,7040,7020,762
|
|
20230814,115700,2576498990,7040,7040,7040,7040,117
|
|
20230814,115600,2575675310,7040,7010,7040,7010,39
|
|
20230814,115500,2575401600,7000,7030,7030,7000,702
|
|
20230814,115400,2570481070,7030,7000,7030,7000,243
|
|
20230814,115300,2568777770,7010,7000,7010,7000,1956
|
|
20230814,115200,2555085610,7000,7020,7020,7000,993
|
|
20230814,115100,2548130130,7020,7030,7030,7020,118
|
|
20230814,115000,2547300760,7030,7010,7030,7010,71
|
|
20230814,114900,2546801830,7010,7010,7010,7010,393
|
|
20230814,114800,2544046900,7030,7030,7030,7020,1032
|
|
20230814,114700,2536800530,7030,7010,7030,7010,61
|
|
20230814,114600,2536372260,7000,7020,7050,7000,2462
|
|
20230814,114500,2519030640,7000,7010,7010,7000,1693
|
|
20230814,114400,2507169140,7010,7010,7010,7010,17
|
|
20230814,114300,2507049970,7010,7010,7010,7010,580
|
|
20230814,114200,2502984170,7010,7030,7030,7010,123
|
|
20230814,114100,2502121730,7010,7020,7020,7010,26
|
|
20230814,114000,2501939390,7000,7000,7000,7000,78
|
|
20230814,113900,2501393390,6990,7000,7000,6990,710
|
|
20230814,113800,2496430190,7000,7000,7000,7000,520
|
|
20230814,113700,2492790190,7000,7000,7000,7000,70
|
|
20230814,113600,2492300190,7000,7000,7000,6990,710
|
|
20230814,113500,2487336110,7020,7020,7020,7000,261
|
|
20230814,113400,2485508690,6990,7010,7040,6980,4487
|
|
20230814,113300,2454148350,7050,6990,7050,6990,4942
|
|
20230814,113200,2419433700,6990,6990,6990,6990,157
|
|
20230814,113100,2418336270,6990,7000,7000,6990,1586
|
|
20230814,113000,2407249100,7010,7000,7010,6990,633
|
|
20230814,112900,2402824210,7000,7000,7000,7000,260
|
|
20230814,112800,2401004210,6990,7000,7000,6990,3531
|
|
20230814,112700,2376291610,6990,6990,7000,6990,410
|
|
20230814,112600,2373425640,6990,7000,7000,6990,3421
|
|
20230814,112500,2349506740,7000,7000,7010,7000,5832
|
|
20230814,112400,2308677740,7000,7030,7030,7000,5093
|
|
20230814,112300,2272977130,7020,7030,7030,7020,4393
|
|
20230814,112200,2242111820,7030,7030,7030,7030,300
|
|
20230814,112100,2240002820,7040,7030,7040,7030,27
|
|
20230814,112000,2239812940,7030,7030,7040,7030,916
|
|
20230814,111900,2233372730,7040,7030,7040,7030,250
|
|
20230814,111800,2231612900,7030,7040,7040,7030,52
|
|
20230814,111700,2231246830,7030,7030,7030,7030,844
|
|
20230814,111600,2225313510,7040,7040,7040,7030,88
|
|
20230814,111500,2224694160,7040,7030,7040,7030,395
|
|
20230814,111400,2221916860,7040,7030,7040,7030,1585
|
|
20230814,111300,2210767990,7040,7030,7040,7030,974
|
|
20230814,111200,2203920730,7030,7030,7040,7030,106
|
|
20230814,111100,2203175500,7030,7010,7030,7000,3300
|
|
20230814,111000,2180048120,7000,7020,7030,7000,6515
|
|
20230814,110900,2134417120,7040,7050,7050,7010,39
|
|
20230814,110800,2134143060,7000,7040,7050,7000,26192
|
|
20230814,110700,1950453650,7050,7050,7050,7040,2126
|
|
20230814,110600,1935472280,7050,7040,7060,7040,414
|
|
20230814,110500,1932555570,7040,7050,7050,7040,358
|
|
20230814,110400,1930032520,7040,7060,7060,7040,3106
|
|
20230814,110300,1908134540,7060,7060,7060,7060,1270
|
|
20230814,110200,1899168340,7060,7070,7070,7060,438
|
|
20230814,110100,1896076050,7070,7050,7070,7050,948
|
|
20230814,110000,1889389860,7060,7070,7070,7060,1005
|
|
20230814,105900,1882293520,7060,7060,7060,7050,1357
|
|
20230814,105800,1872717560,7070,7090,7090,7070,634
|
|
20230814,105700,1868229620,7090,7090,7090,7090,46
|
|
20230814,105600,1867903480,7080,7080,7090,7080,3022
|
|
20230814,105500,1846503590,7060,7060,7080,7060,2898
|
|
20230814,105400,1826030650,7080,7080,7080,7060,1587
|
|
20230814,105300,1814808820,7080,7080,7090,7080,811
|
|
20230814,105200,1809066220,7090,7070,7090,7070,457
|
|
20230814,105100,1805834790,7080,7090,7090,7070,718
|
|
20230814,105000,1800748370,7080,7080,7080,7080,12
|
|
20230814,104900,1800663410,7080,7080,7090,7080,6388
|
|
20230814,104800,1755435070,7080,7100,7100,7080,1076
|
|
20230814,104700,1747807350,7090,7080,7090,7080,320
|
|
20230814,104600,1745538760,7090,7080,7090,7080,159
|
|
20230814,104500,1744411470,7080,7080,7090,7080,1187
|
|
20230814,104400,1736007500,7080,7080,7090,7080,37
|
|
20230814,104300,1735745370,7070,7070,7070,7070,3
|
|
20230814,104200,1735724160,7080,7070,7080,7070,888
|
|
20230814,104100,1729444190,7070,7080,7080,7050,4515
|
|
20230814,104000,1697541370,7080,7080,7090,7080,828
|
|
20230814,103900,1691679070,7090,7080,7090,7080,3708
|
|
20230814,103800,1665424680,7090,7090,7090,7080,1608
|
|
20230814,103700,1654026410,7100,7090,7100,7090,950
|
|
20230814,103600,1647281610,7100,7120,7120,7090,11721
|
|
20230814,103500,1564080540,7120,7110,7120,7100,1081
|
|
20230814,103400,1556401870,7110,7120,7120,7110,2921
|
|
20230814,103300,1535611560,7100,7110,7110,7100,48
|
|
20230814,103200,1535270300,7100,7110,7110,7100,733
|
|
20230814,103100,1530065970,7100,7110,7110,7100,695
|
|
20230814,103000,1525127170,7100,7100,7110,7100,320
|
|
20230814,102900,1522852160,7100,7100,7110,7100,733
|
|
20230814,102800,1517647850,7100,7110,7110,7100,382
|
|
20230814,102700,1514931860,7110,7100,7110,7100,1476
|
|
20230814,102600,1504437700,7110,7100,7110,7100,746
|
|
20230814,102500,1499140620,7110,7110,7110,7100,793
|
|
20230814,102400,1493502420,7110,7110,7110,7100,574
|
|
20230814,102300,1489422000,7100,7110,7110,7100,1049
|
|
20230814,102200,1481971180,7110,7110,7110,7110,3271
|
|
20230814,102100,1458714370,7110,7110,7110,7110,2
|
|
20230814,102000,1458700150,7120,7140,7140,7100,4876
|
|
20230814,101900,1424023180,7140,7150,7160,7140,72
|
|
20230814,101800,1423508180,7140,7120,7160,7120,16
|
|
20230814,101700,1423393760,7120,7110,7120,7110,835
|
|
20230814,101600,1417455540,7120,7130,7130,7110,1157
|
|
20230814,101500,1409217500,7130,7130,7140,7130,42
|
|
20230814,101400,1408917840,7120,7130,7130,7120,805
|
|
20230814,101300,1403186090,7140,7140,7140,7140,126
|
|
20230814,101200,1402286450,7170,7170,7170,7150,112
|
|
20230814,101100,1401485490,7140,7150,7150,7140,1656
|
|
20230814,101000,1389645800,7160,7170,7180,7150,1559
|
|
20230814,100900,1378489840,7170,7170,7190,7170,254
|
|
20230814,100800,1376668500,7160,7160,7170,7150,1256
|
|
20230814,100700,1367675490,7170,7140,7170,7120,5929
|
|
20230814,100600,1325282440,7170,7100,7170,7100,26080
|
|
20230814,100500,1139109750,7100,7090,7100,7070,7235
|
|
20230814,100400,1087784340,7090,7090,7100,7080,1261
|
|
20230814,100300,1078855050,7090,7100,7100,7090,3272
|
|
20230814,100200,1055655520,7090,7100,7100,7090,3068
|
|
20230814,100100,1033898250,7100,7100,7110,7100,2350
|
|
20230814,100000,1017213200,7110,7120,7120,7100,4553
|
|
20230814,095900,984845320,7120,7120,7120,7110,2074
|
|
20230814,095800,970078460,7110,7120,7130,7110,1424
|
|
20230814,095700,959951650,7120,7140,7140,7120,1659
|
|
20230814,095600,948129350,7140,7120,7140,7120,1062
|
|
20230814,095500,940563280,7120,7150,7160,7110,17297
|
|
20230814,095400,817201860,7150,7160,7160,7150,1075
|
|
20230814,095300,809515250,7160,7160,7170,7150,707
|
|
20230814,095200,804457690,7160,7180,7180,7160,1986
|
|
20230814,095100,790237160,7190,7170,7190,7160,1267
|
|
20230814,095000,781164290,7160,7160,7160,7160,1405
|
|
20230814,094900,771104490,7160,7170,7170,7150,2095
|
|
20230814,094800,756106730,7170,7180,7180,7160,4017
|
|
20230814,094700,727306270,7180,7180,7180,7170,6373
|
|
20230814,094600,681592680,7180,7190,7190,7180,2394
|
|
20230814,094500,664399630,7190,7190,7190,7180,3139
|
|
20230814,094400,641830240,7190,7210,7210,7180,376
|
|
20230814,094300,639129170,7210,7210,7210,7190,11304
|
|
20230814,094200,557780510,7210,7210,7220,7210,2457
|
|
20230814,094100,540065520,7210,7210,7220,7210,512
|
|
20230814,094000,536373750,7210,7210,7240,7210,290
|
|
20230814,093900,534282450,7210,7230,7250,7200,9528
|
|
20230814,093800,465530910,7230,7250,7250,7230,6098
|
|
20230814,093700,421386550,7240,7250,7250,7240,174
|
|
20230814,093600,420125200,7250,7260,7260,7240,3518
|
|
20230814,093500,394610820,7260,7260,7260,7260,5411
|
|
20230814,093400,355326960,7260,7270,7280,7260,977
|
|
20230814,093300,348224470,7280,7280,7280,7280,30
|
|
20230814,093200,348006070,7280,7280,7280,7270,33
|
|
20230814,093100,347765850,7270,7290,7290,7270,734
|
|
20230814,093000,342429610,7290,7270,7290,7270,555
|
|
20230814,092900,338394700,7280,7280,7280,7280,322
|
|
20230814,092800,336050540,7270,7280,7280,7270,2866
|
|
20230814,092700,315214520,7280,7280,7280,7270,757
|
|
20230814,092600,309705190,7280,7280,7280,7280,200
|
|
20230814,092500,308249190,7280,7290,7290,7280,495
|
|
20230814,092400,304645580,7290,7290,7290,7290,5
|
|
20230814,092300,304609130,7300,7290,7300,7290,259
|
|
20230814,092200,302719310,7290,7300,7300,7290,422
|
|
20230814,092100,299642830,7290,7290,7290,7290,38
|
|
20230814,092000,299365810,7270,7280,7280,7270,599
|
|
20230814,091900,295009380,7280,7280,7280,7280,317
|
|
20230814,091800,292701620,7270,7270,7270,7270,500
|
|
20230814,091700,289066620,7270,7270,7270,7270,0
|
|
20230814,091600,289066620,7270,7270,7270,7270,257
|
|
20230814,091500,287198230,7270,7270,7270,7270,0
|
|
20230814,091400,287198230,7270,7280,7280,7270,405
|
|
20230814,091300,284253860,7270,7300,7300,7270,252
|
|
20230814,091200,282421110,7300,7300,7300,7240,4601
|
|
20230814,091100,248869010,7300,7240,7320,7240,3397
|
|
20230814,091000,224167940,7240,7240,7240,7230,4916
|
|
20230814,090900,188591090,7240,7240,7250,7240,3792
|
|
20230814,090800,161125930,7240,7250,7250,7230,748
|
|
20230814,090700,155710110,7250,7240,7250,7230,117
|
|
20230814,090600,154863160,7240,7250,7250,7240,1218
|
|
20230814,090500,146043320,7240,7250,7250,7240,1731
|
|
20230814,090400,133495850,7250,7240,7250,7240,360
|
|
20230814,090300,130889250,7250,7260,7260,7240,6158
|
|
20230814,090200,86243460,7260,7300,7300,7260,3930
|
|
20230814,090100,57687770,7300,7320,7320,7300,218
|
|
20230814,090000,56096030,7320,7330,7330,7300,7655
|